LTIM
Ltimindtree Limited
Historical option data for LTIM
14 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5994.65 | 279.7 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Nov | 5947.55 | 279.7 | -61.70 | 21.05 | 10 | 3 | 120 | |||
| 12 Nov | 6005.05 | 341.4 | 16.40 | 29.72 | 4 | 0 | 118 | |||
| 11 Nov | 5974.60 | 325 | -6.00 | 22.87 | 13 | -2 | 118 | |||
| 8 Nov | 5926.95 | 331 | 77.15 | 34.88 | 8 | 0 | 120 | |||
| 7 Nov | 5886.00 | 253.85 | -103.15 | 22.13 | 186 | -68 | 121 | |||
| 6 Nov | 5990.15 | 357 | 167.15 | 22.09 | 428 | 58 | 189 | |||
| 5 Nov | 5719.85 | 189.85 | -23.50 | 27.13 | 238 | 12 | 133 | |||
| 4 Nov | 5737.15 | 213.35 | 2.00 | 30.99 | 298 | 60 | 120 | |||
| 1 Nov | 5731.60 | 211.35 | -1.65 | 29.62 | 15 | -4 | 61 | |||
| 31 Oct | 5710.85 | 213 | -89.00 | - | 191 | 65 | 66 | |||
| 30 Oct | 5795.15 | 302 | -407.40 | - | 2 | 1 | 1 | |||
|
|
||||||||||
| 29 Oct | 5852.25 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 709.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 709.4 | 705.95 | - | 0 | 0 | 0 | |||
| 26 Sept | 6164.05 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6102.55 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 6146.60 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 6165.40 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 6149.30 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6071.20 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 6145.70 | 3.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 6153.50 | 3.45 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5700 expiring on 28NOV2024
Delta for 5700 CE is 0.00
Historical price for 5700 CE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 279.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 279.7, which was -61.70 lower than the previous day. The implied volatity was 21.05, the open interest changed by 3 which increased total open position to 120
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 341.4, which was 16.40 higher than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 118
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 325, which was -6.00 lower than the previous day. The implied volatity was 22.87, the open interest changed by -2 which decreased total open position to 118
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 331, which was 77.15 higher than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 120
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 253.85, which was -103.15 lower than the previous day. The implied volatity was 22.13, the open interest changed by -68 which decreased total open position to 121
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 357, which was 167.15 higher than the previous day. The implied volatity was 22.09, the open interest changed by 58 which increased total open position to 189
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 189.85, which was -23.50 lower than the previous day. The implied volatity was 27.13, the open interest changed by 12 which increased total open position to 133
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 213.35, which was 2.00 higher than the previous day. The implied volatity was 30.99, the open interest changed by 60 which increased total open position to 120
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 211.35, which was -1.65 lower than the previous day. The implied volatity was 29.62, the open interest changed by -4 which decreased total open position to 61
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 213, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 302, which was -407.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 709.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 709.4, which was 705.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 2.69
Theta: -2.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5994.65 | 23.7 | -11.60 | 26.19 | 379 | 31 | 292 |
| 13 Nov | 5947.55 | 35.3 | 4.10 | 26.56 | 209 | -55 | 264 |
| 12 Nov | 6005.05 | 31.2 | -0.80 | 26.63 | 244 | 33 | 328 |
| 11 Nov | 5974.60 | 32 | -16.80 | 26.27 | 165 | 5 | 295 |
| 8 Nov | 5926.95 | 48.8 | -16.10 | 25.16 | 289 | -17 | 294 |
| 7 Nov | 5886.00 | 64.9 | 17.30 | 26.47 | 364 | 7 | 312 |
| 6 Nov | 5990.15 | 47.6 | -93.00 | 28.51 | 634 | 7 | 313 |
| 5 Nov | 5719.85 | 140.6 | -12.15 | 30.07 | 379 | 41 | 305 |
| 4 Nov | 5737.15 | 152.75 | -32.75 | 31.30 | 342 | 31 | 265 |
| 1 Nov | 5731.60 | 185.5 | 3.75 | 34.49 | 56 | 20 | 234 |
| 31 Oct | 5710.85 | 181.75 | 45.75 | - | 752 | 134 | 213 |
| 30 Oct | 5795.15 | 136 | 32.00 | - | 68 | 38 | 78 |
| 29 Oct | 5852.25 | 104 | 3.00 | - | 25 | 17 | 39 |
| 28 Oct | 5889.80 | 101 | -4.80 | - | 2 | 0 | 22 |
| 25 Oct | 5903.20 | 105.8 | -16.15 | - | 9 | -1 | 22 |
| 24 Oct | 5970.35 | 121.95 | -2.55 | - | 2 | 0 | 23 |
| 23 Oct | 5935.05 | 124.5 | 0.00 | - | 0 | -1 | 0 |
| 22 Oct | 5876.65 | 124.5 | 43.50 | - | 17 | -1 | 23 |
| 21 Oct | 5943.10 | 81 | -9.60 | - | 3 | 0 | 23 |
| 18 Oct | 5991.70 | 90.6 | 62.60 | - | 30 | 10 | 23 |
| 17 Oct | 6394.45 | 28 | -146.80 | - | 13 | 4 | 4 |
| 16 Oct | 6359.35 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 6164.05 | 174.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 6102.55 | 174.8 | 91.30 | - | 0 | 0 | 0 |
| 9 Sept | 6146.60 | 83.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 83.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 83.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 83.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6145.70 | 83.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 83.5 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5700 expiring on 28NOV2024
Delta for 5700 PE is -0.15
Historical price for 5700 PE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 23.7, which was -11.60 lower than the previous day. The implied volatity was 26.19, the open interest changed by 31 which increased total open position to 292
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 35.3, which was 4.10 higher than the previous day. The implied volatity was 26.56, the open interest changed by -55 which decreased total open position to 264
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 31.2, which was -0.80 lower than the previous day. The implied volatity was 26.63, the open interest changed by 33 which increased total open position to 328
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 32, which was -16.80 lower than the previous day. The implied volatity was 26.27, the open interest changed by 5 which increased total open position to 295
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 48.8, which was -16.10 lower than the previous day. The implied volatity was 25.16, the open interest changed by -17 which decreased total open position to 294
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 64.9, which was 17.30 higher than the previous day. The implied volatity was 26.47, the open interest changed by 7 which increased total open position to 312
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 47.6, which was -93.00 lower than the previous day. The implied volatity was 28.51, the open interest changed by 7 which increased total open position to 313
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 140.6, which was -12.15 lower than the previous day. The implied volatity was 30.07, the open interest changed by 41 which increased total open position to 305
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 152.75, which was -32.75 lower than the previous day. The implied volatity was 31.30, the open interest changed by 31 which increased total open position to 265
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 185.5, which was 3.75 higher than the previous day. The implied volatity was 34.49, the open interest changed by 20 which increased total open position to 234
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 181.75, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 136, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 104, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 101, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 105.8, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 121.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 124.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 124.5, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 81, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 90.6, which was 62.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 28, which was -146.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 174.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 174.8, which was 91.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 83.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
